Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 +0.12 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.56	15.77	15.39	15.52	3,155	-0.21(-1.33%)
Sep 28, 2017	16.20	16.20	15.27	15.73	6,901	-0.17(-1.06%)
Sep 27, 2017	15.23	15.94	15.23	15.90	2,058	+0.08(+0.53%)
Sep 26, 2017	15.33	15.90	15.31	15.81	11,290	+0.55(+3.57%)
Sep 25, 2017	15.27	15.27	15.27	15.27	1,102	-0.21(-1.35%)
Sep 22, 2017	15.18	15.48	15.18	15.48	996	+0.00(+0.00%)
Sep 21, 2017	15.52	15.52	15.18	15.48	3,378	-0.08(-0.54%)
Sep 20, 2017	15.30	15.60	15.30	15.56	7,761	+0.25(+1.64%)
Sep 19, 2017	15.10	15.31	14.97	15.31	9,046	+0.21(+1.39%)
Sep 18, 2017	15.18	15.29	15.03	15.10	18,384	-0.17(-1.10%)
Sep 15, 2017	15.10	15.27	14.97	15.27	12,956	+0.29(+1.96%)
Sep 14, 2017	15.02	15.02	14.93	14.97	3,173	-0.08(-0.56%)
Sep 13, 2017	15.18	15.18	14.85	15.06	2,393	-0.08(-0.55%)
Sep 12, 2017	14.89	15.14	14.89	15.14	3,782	+0.08(+0.56%)
Sep 11, 2017	14.97	15.23	14.97	15.06	5,189	-0.08(-0.55%)
Sep 08, 2017	14.72	15.23	14.72	15.14	13,053	+0.29(+1.98%)
Sep 07, 2017	14.60	14.89	14.55	14.85	11,178	+0.29(+2.02%)
Sep 06, 2017	14.89	14.89	14.55	14.55	8,198	-0.21(-1.42%)
Sep 05, 2017	14.89	14.89	14.76	14.76	2,037	-0.13(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.